U.S. Markets closed

Electro Scientific Industries, Inc. (ESIO)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
8.34+0.11 (+1.34%)
At close: 4:00PM EDT
People also watch
COHUEXARBRKSAEISFEIC
DateOpenHighLowCloseAdj Close*Volume
May 26, 20178.228.388.158.348.34153,600
May 25, 20178.178.308.088.238.23208,400
May 24, 20178.258.448.108.158.15147,000
May 23, 20178.108.358.078.248.24145,800
May 22, 20177.878.107.878.068.06170,900
May 19, 20177.958.007.857.887.88151,200
May 18, 20177.808.007.467.957.95137,600
May 17, 20178.078.137.897.917.91261,200
May 16, 20178.328.508.208.248.24297,400
May 15, 20178.258.538.258.328.32192,000
May 12, 20178.398.518.278.318.31224,600
May 11, 20178.418.558.348.398.39417,100
May 10, 20179.009.208.398.508.501,270,300
May 09, 20177.157.457.077.457.45119,700
May 08, 20177.067.186.937.157.1585,300
May 05, 20177.067.186.957.117.1167,900
May 04, 20176.827.056.737.027.0253,400
May 03, 20176.826.926.756.836.8368,200
May 02, 20176.966.986.836.856.8598,000
May 01, 20177.047.046.816.926.9276,100
Apr 28, 20177.207.206.976.986.9874,800
Apr 27, 20177.247.267.027.147.14111,700
Apr 26, 20176.907.306.867.287.28197,300
Apr 25, 20176.777.086.766.926.92117,100
Apr 24, 20176.536.816.526.726.72102,200
Apr 21, 20176.556.576.426.436.43106,800
Apr 20, 20176.386.596.296.556.5569,200
Apr 19, 20176.386.496.286.366.3694,500
Apr 18, 20176.286.346.196.336.3373,200
Apr 17, 20176.306.346.216.306.3053,500
Apr 13, 20176.306.396.236.256.2568,300
Apr 12, 20176.356.356.176.306.3086,900
Apr 11, 20176.356.436.256.366.3677,300
Apr 10, 20176.306.476.276.376.3759,600
Apr 07, 20176.396.436.276.326.32102,200
Apr 06, 20176.476.506.286.406.4062,100
Apr 05, 20176.656.746.476.486.48100,800
Apr 04, 20176.726.786.556.616.6196,500
Apr 03, 20176.987.096.716.716.71113,900
Mar 31, 20176.737.006.736.976.97142,900
Mar 30, 20176.706.836.636.786.7873,600
Mar 29, 20176.606.706.446.686.6845,300
Mar 28, 20176.696.726.616.636.6382,700
Mar 27, 20176.506.746.466.706.70117,900
Mar 24, 20176.596.636.516.526.5288,000
Mar 23, 20176.526.616.506.576.5777,600
Mar 22, 20176.586.586.406.526.5299,600
Mar 21, 20176.686.756.556.576.5780,700
Mar 20, 20176.536.636.536.636.63109,700
Mar 17, 20176.666.896.506.546.54430,200
Mar 16, 20176.806.846.656.706.7056,500
Mar 15, 20176.556.896.506.816.8168,400
Mar 14, 20176.596.656.526.536.5359,600
Mar 13, 20176.576.716.576.636.6339,900
Mar 10, 20176.726.756.566.576.5777,500
Mar 09, 20176.676.816.646.706.7063,400
Mar 08, 20176.856.966.706.706.7055,500
Mar 07, 20176.756.966.736.846.8487,700
Mar 06, 20176.716.776.676.756.7553,700
Mar 03, 20176.706.796.646.736.73143,300
Mar 02, 20176.866.886.666.696.6969,600
Mar 01, 20176.806.936.696.906.9074,600
Feb 28, 20177.007.006.636.686.68121,800
Feb 27, 20176.677.036.677.007.00180,100
Feb 24, 20176.506.716.506.696.69102,300
Feb 23, 20176.646.646.506.576.5765,000
Feb 22, 20176.726.746.626.636.6343,300
Feb 21, 20176.776.856.636.686.6867,200
Feb 17, 20176.696.796.656.786.78106,800
Feb 16, 20176.806.826.666.716.7184,300
Feb 15, 20176.706.876.706.816.81101,100
Feb 14, 20176.956.976.716.766.7698,900
Feb 13, 20177.117.126.876.966.96291,200
Feb 10, 20176.957.156.937.117.11238,700
Feb 09, 20176.676.736.526.686.6888,100
Feb 08, 20176.526.646.286.636.63143,500
Feb 07, 20176.926.926.456.516.51167,500
Feb 06, 20176.876.876.756.806.80143,800
Feb 03, 20176.956.956.826.896.89129,900
Feb 02, 20176.957.176.766.916.91541,700
Feb 01, 20176.646.756.536.576.57241,300
Jan 31, 20176.356.606.306.576.57190,900
Jan 30, 20176.206.436.106.406.40156,900
Jan 27, 20176.176.316.166.276.2750,100
Jan 26, 20176.276.276.156.206.2052,800
Jan 25, 20176.276.306.206.256.2566,700
Jan 24, 20176.156.286.156.226.22113,600
Jan 23, 20176.256.276.116.146.1479,300
Jan 20, 20176.266.336.256.296.29131,800
Jan 19, 20176.396.416.246.276.27111,600
Jan 18, 20176.436.436.326.406.40104,300
Jan 17, 20176.406.506.386.416.41252,400
Jan 13, 20176.456.506.406.456.45165,900
Jan 12, 20176.506.506.376.416.4169,700
Jan 11, 20176.406.566.386.516.51115,000
Jan 10, 20176.106.466.056.416.41182,300
Jan 09, 20176.056.115.956.036.0363,700
Jan 06, 20176.096.155.976.106.1050,000
Jan 05, 20176.206.205.926.106.1086,500
Jan 04, 20176.016.245.986.226.22142,800
*Close price adjusted for dividends and splits.
Loading more data...